Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.490 | 2.610 | 2.470 | 2.580 | 2.580 | 24,175,900 |
| 2026-07-22 | 2.490 | 2.520 | 2.450 | 2.480 | 2.480 | 10,592,451 |
| 2026-07-21 | 2.520 | 2.540 | 2.400 | 2.490 | 2.490 | 22,113,000 |
| 2026-07-20 | 2.550 | 2.630 | 2.490 | 2.520 | 2.520 | 33,844,801 |
| 2026-07-17 | 2.690 | 2.730 | 2.480 | 2.490 | 2.490 | 41,525,480 |
| 2026-07-16 | 2.630 | 2.720 | 2.610 | 2.680 | 2.680 | 20,772,641 |
| 2026-07-15 | 2.670 | 2.710 | 2.640 | 2.660 | 2.660 | 19,304,359 |
| 2026-07-14 | 2.680 | 2.700 | 2.620 | 2.690 | 2.690 | 18,743,801 |
| 2026-07-13 | 2.840 | 2.930 | 2.680 | 2.700 | 2.700 | 37,226,840 |
| 2026-07-10 | 2.670 | 2.920 | 2.650 | 2.820 | 2.820 | 50,114,898 |
| 2026-07-09 | 2.640 | 2.690 | 2.590 | 2.670 | 2.670 | 20,576,900 |
| 2026-07-08 | 2.700 | 2.730 | 2.650 | 2.650 | 2.650 | 16,411,699 |
| 2026-07-07 | 2.750 | 2.780 | 2.700 | 2.730 | 2.730 | 17,831,801 |
| 2026-07-06 | 2.800 | 2.850 | 2.760 | 2.780 | 2.780 | 15,278,070 |
| 2026-07-03 | 2.850 | 2.860 | 2.780 | 2.810 | 2.810 | 16,690,400 |
| 2026-07-02 | 2.890 | 2.930 | 2.830 | 2.840 | 2.840 | 19,379,820 |
| 2026-07-01 | 2.820 | 2.950 | 2.810 | 2.900 | 2.900 | 30,138,510 |
| 2026-06-30 | 2.770 | 2.880 | 2.740 | 2.840 | 2.840 | 17,239,100 |
| 2026-06-29 | 2.810 | 2.820 | 2.700 | 2.780 | 2.780 | 19,912,070 |
| 2026-06-26 | 2.910 | 2.920 | 2.760 | 2.800 | 2.800 | 25,649,670 |
| 2026-06-25 | 2.980 | 3.020 | 2.890 | 2.900 | 2.900 | 16,815,119 |
| 2026-06-24 | 3.030 | 3.030 | 2.910 | 2.960 | 2.960 | 23,914,561 |
| 2026-06-23 | 3.020 | 3.110 | 3.010 | 3.030 | 3.030 | 21,534,910 |
| 2026-06-22 | 3.020 | 3.080 | 2.940 | 3.040 | 3.040 | 27,360,680 |
| 2026-06-18 | 3.130 | 3.150 | 3.030 | 3.040 | 3.040 | 26,083,400 |
| 2026-06-17 | 3.220 | 3.220 | 3.110 | 3.130 | 3.130 | 29,124,369 |
| 2026-06-16 | 3.190 | 3.320 | 3.160 | 3.260 | 3.260 | 41,851,621 |
| 2026-06-15 | 3.190 | 3.220 | 3.140 | 3.190 | 3.190 | 30,204,570 |
| 2026-06-12 | 3.120 | 3.220 | 3.070 | 3.190 | 3.190 | 40,713,102 |
| 2026-06-11 | 3.050 | 3.230 | 3.050 | 3.110 | 3.110 | 33,629,770 |
| 2026-06-10 | 3.060 | 3.150 | 3.020 | 3.070 | 3.070 | 31,558,020 |
| 2026-06-09 | 3.200 | 3.200 | 3.060 | 3.070 | 3.070 | 30,957,350 |
| 2026-06-08 | 3.140 | 3.210 | 3.080 | 3.190 | 3.190 | 36,405,754 |
| 2026-06-05 | 3.200 | 3.370 | 3.190 | 3.190 | 3.190 | 36,163,809 |
| 2026-06-04 | 3.330 | 3.360 | 3.190 | 3.210 | 3.210 | 52,116,008 |
| 2026-06-03 | 3.290 | 3.500 | 3.200 | 3.400 | 3.400 | 81,589,234 |
| 2026-06-02 | 3.580 | 3.580 | 3.290 | 3.290 | 3.290 | 113,951,602 |
| 2026-06-01 | 3.230 | 3.280 | 3.130 | 3.280 | 3.280 | 41,097,121 |
| 2026-05-29 | 2.990 | 3.030 | 2.950 | 2.980 | 2.980 | 28,785,631 |
| 2026-05-28 | 2.900 | 3.050 | 2.880 | 2.990 | 2.990 | 26,047,971 |
| 2026-05-27 | 3.030 | 3.040 | 2.890 | 2.910 | 2.910 | 28,776,750 |
| 2026-05-26 | 3.010 | 3.080 | 2.980 | 3.030 | 3.030 | 27,546,990 |
| 2026-05-25 | 3.030 | 3.090 | 3.000 | 3.030 | 3.030 | 23,361,000 |
| 2026-05-22 | 3.000 | 3.020 | 2.950 | 2.990 | 2.990 | 20,422,000 |
| 2026-05-21 | 3.030 | 3.120 | 2.980 | 3.000 | 3.000 | 32,269,869 |
| 2026-05-20 | 3.110 | 3.110 | 3.000 | 3.010 | 3.010 | 27,073,750 |
| 2026-05-19 | 3.120 | 3.150 | 3.080 | 3.120 | 3.120 | 19,484,949 |
| 2026-05-18 | 3.080 | 3.130 | 3.040 | 3.110 | 3.110 | 19,735,551 |
| 2026-05-15 | 3.240 | 3.240 | 3.100 | 3.100 | 3.100 | 31,709,240 |
| 2026-05-14 | 3.310 | 3.320 | 3.200 | 3.200 | 3.200 | 36,690,633 |
| 2026-05-13 | 3.330 | 3.350 | 3.280 | 3.320 | 3.320 | 25,079,711 |
| 2026-05-12 | 3.440 | 3.450 | 3.310 | 3.320 | 3.320 | 36,297,953 |
| 2026-05-11 | 3.480 | 3.480 | 3.410 | 3.440 | 3.440 | 43,955,832 |
| 2026-05-08 | 3.430 | 3.530 | 3.380 | 3.500 | 3.500 | 67,676,148 |
| 2026-05-07 | 3.350 | 3.660 | 3.340 | 3.470 | 3.470 | 99,805,828 |
| 2026-05-06 | 3.320 | 3.340 | 3.260 | 3.330 | 3.330 | 38,043,820 |
| 2026-04-30 | 3.330 | 3.380 | 3.250 | 3.300 | 3.300 | 34,967,301 |
| 2026-04-29 | 3.280 | 3.370 | 3.210 | 3.310 | 3.310 | 42,081,520 |
| 2026-04-28 | 3.340 | 3.420 | 3.290 | 3.350 | 3.350 | 35,539,641 |
| 2026-04-27 | 3.320 | 3.370 | 3.240 | 3.350 | 3.350 | 29,325,510 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.